Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.22 | 13.32 | 13.12 | 13.23 | 2,434,671 | +0.05(+0.37%) |
Mar 30, 2004 | 13.22 | 13.22 | 13.12 | 13.18 | 1,893,316 | -0.04(-0.30%) |
Mar 29, 2004 | 13.08 | 13.26 | 13.04 | 13.22 | 2,379,680 | +0.15(+1.13%) |
Mar 26, 2004 | 13.04 | 13.16 | 12.98 | 13.07 | 3,159,532 | -0.01(-0.07%) |
Mar 25, 2004 | 12.77 | 13.14 | 12.77 | 13.08 | 3,989,691 | +0.44(+3.46%) |
Mar 24, 2004 | 12.78 | 12.82 | 12.64 | 12.64 | 2,344,445 | -0.14(-1.08%) |
Mar 23, 2004 | 12.70 | 12.89 | 12.60 | 12.78 | 2,956,269 | +0.08(+0.66%) |
Mar 22, 2004 | 12.84 | 12.85 | 12.64 | 12.70 | 3,002,706 | -0.18(-1.41%) |
Mar 19, 2004 | 12.99 | 13.03 | 12.86 | 12.88 | 2,781,928 | -0.13(-0.98%) |
Mar 18, 2004 | 13.04 | 13.09 | 12.94 | 13.01 | 2,815,533 | -0.03(-0.26%) |
Mar 17, 2004 | 12.96 | 13.09 | 12.96 | 13.04 | 2,484,366 | +0.06(+0.45%) |
Mar 16, 2004 | 13.20 | 13.28 | 12.81 | 12.98 | 4,601,923 | -0.19(-1.42%) |
Mar 15, 2004 | 13.41 | 13.45 | 13.14 | 13.17 | 2,546,689 | -0.30(-2.26%) |
Mar 12, 2004 | 13.36 | 13.52 | 13.27 | 13.47 | 2,696,183 | +0.19(+1.40%) |
Mar 11, 2004 | 13.57 | 13.60 | 13.22 | 13.29 | 3,402,918 | -0.33(-2.42%) |
Mar 10, 2004 | 13.60 | 13.75 | 13.58 | 13.62 | 3,367,275 | -0.01(-0.11%) |
Mar 09, 2004 | 13.47 | 13.64 | 13.38 | 13.63 | 3,102,097 | +0.18(+1.35%) |
Mar 08, 2004 | 13.50 | 13.62 | 13.42 | 13.45 | 2,263,588 | -0.09(-0.65%) |
Mar 05, 2004 | 13.53 | 13.72 | 13.46 | 13.54 | 2,470,720 | +0.01(+0.11%) |
Mar 04, 2004 | 13.53 | 13.59 | 13.48 | 13.52 | 2,336,094 | -0.01(-0.07%) |
Mar 03, 2004 | 13.48 | 13.55 | 13.42 | 13.53 | 2,761,765 | +0.06(+0.44%) |
Mar 02, 2004 | 13.38 | 13.50 | 13.32 | 13.47 | 2,925,719 | +0.07(+0.51%) |
Mar 01, 2004 | 13.47 | 13.49 | 13.27 | 13.40 | 3,269,921 | +0.05(+0.40%) |
Feb 27, 2004 | 12.94 | 13.38 | 12.94 | 13.35 | 3,496,810 | +0.18(+1.34%) |
Feb 26, 2004 | 13.17 | 13.21 | 13.08 | 13.17 | 2,140,367 | +0.02(+0.19%) |
Feb 25, 2004 | 13.10 | 13.18 | 13.03 | 13.15 | 2,296,379 | +0.05(+0.41%) |
Feb 24, 2004 | 13.10 | 13.12 | 12.99 | 13.09 | 3,232,446 | -0.00(-0.04%) |
Feb 23, 2004 | 13.04 | 13.11 | 12.87 | 13.10 | 3,137,943 | +0.09(+0.72%) |
Feb 20, 2004 | 13.08 | 13.12 | 12.91 | 13.01 | 2,153,199 | -0.02(-0.19%) |
Feb 19, 2004 | 13.04 | 13.10 | 12.98 | 13.03 | 2,480,089 | +0.02(+0.15%) |
Feb 18, 2004 | 13.07 | 13.13 | 12.98 | 13.01 | 2,510,639 | -0.02(-0.15%) |
Feb 17, 2004 | 12.92 | 13.06 | 12.89 | 13.03 | 2,552,392 | +0.19(+1.45%) |
Feb 13, 2004 | 12.85 | 12.88 | 12.75 | 12.84 | 2,375,606 | -0.00(-0.04%) |
Feb 12, 2004 | 12.81 | 12.94 | 12.77 | 12.85 | 2,334,872 | -0.03(-0.23%) |
Feb 11, 2004 | 12.82 | 12.90 | 12.77 | 12.88 | 3,061,974 | +0.06(+0.46%) |
Feb 10, 2004 | 12.75 | 12.82 | 12.67 | 12.82 | 1,925,903 | +0.07(+0.58%) |
Feb 09, 2004 | 12.73 | 12.77 | 12.62 | 12.75 | 2,107,373 | -0.02(-0.19%) |
Feb 06, 2004 | 12.70 | 12.78 | 12.66 | 12.77 | 2,159,512 | +0.06(+0.46%) |
Feb 05, 2004 | 12.68 | 12.75 | 12.65 | 12.71 | 2,060,732 | +0.01(+0.08%) |
Feb 04, 2004 | 12.67 | 12.74 | 12.61 | 12.70 | 2,645,265 | -0.02(-0.15%) |
Feb 03, 2004 | 12.75 | 12.80 | 12.69 | 12.72 | 3,009,631 | -0.01(-0.08%) |
Feb 02, 2004 | 12.71 | 12.82 | 12.63 | 12.73 | 2,858,304 | -0.00(-0.04%) |
Jan 30, 2004 | 12.67 | 12.78 | 12.62 | 12.74 | 2,494,142 | +0.08(+0.62%) |
Jan 29, 2004 | 12.72 | 12.80 | 12.59 | 12.66 | 4,229,818 | -0.01(-0.08%) |
Jan 28, 2004 | 12.85 | 12.85 | 12.65 | 12.67 | 3,529,804 | -0.20(-1.56%) |
Jan 27, 2004 | 12.89 | 12.91 | 12.78 | 12.87 | 5,296,641 | -0.02(-0.15%) |
Jan 26, 2004 | 12.98 | 12.99 | 12.82 | 12.89 | 4,060,975 | -0.07(-0.57%) |
Jan 23, 2004 | 12.93 | 13.02 | 12.89 | 12.96 | 2,605,346 | +0.07(+0.57%) |
Jan 22, 2004 | 12.89 | 12.92 | 12.82 | 12.89 | 2,313,691 | +0.00(+0.00%) |
Jan 21, 2004 | 12.85 | 12.94 | 12.82 | 12.89 | 2,809,831 | +0.07(+0.58%) |
Jan 20, 2004 | 12.91 | 12.93 | 12.81 | 12.81 | 2,467,054 | -0.04(-0.31%) |
Jan 16, 2004 | 12.85 | 12.91 | 12.81 | 12.85 | 2,737,324 | +0.00(+0.04%) |
Jan 15, 2004 | 12.88 | 12.91 | 12.80 | 12.85 | 2,492,717 | +0.01(+0.11%) |
Jan 14, 2004 | 12.90 | 12.95 | 12.82 | 12.83 | 3,280,512 | -0.02(-0.19%) |
Jan 13, 2004 | 12.96 | 13.00 | 12.81 | 12.86 | 2,929,792 | -0.06(-0.49%) |
Jan 12, 2004 | 13.02 | 13.02 | 12.79 | 12.92 | 3,928,794 | +0.00(+0.00%) |
Jan 09, 2004 | 12.90 | 13.02 | 12.89 | 12.92 | 2,707,385 | -0.03(-0.23%) |
Jan 08, 2004 | 12.81 | 12.98 | 12.80 | 12.95 | 2,977,451 | +0.02(+0.15%) |
Jan 07, 2004 | 12.86 | 12.93 | 12.77 | 12.93 | 2,921,035 | +0.01(+0.11%) |
Jan 06, 2004 | 12.99 | 13.08 | 12.86 | 12.92 | 4,023,500 | -0.07(-0.53%) |
Jan 05, 2004 | 12.88 | 13.00 | 12.81 | 12.99 | 4,533,083 | +0.22(+1.73%) |